6407 CKD(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	331	337	331	331	4,000	331
1998-12-29	331	335	326	332	42,000	332
1998-12-28	320	330	320	321	35,000	321
1998-12-25	315	320	315	320	18,000	320
1998-12-24	321	327	310	310	209,000	310
1998-12-22	329	341	322	326	106,000	326
1998-12-21	328	328	326	326	52,000	326
1998-12-18	320	331	320	331	13,000	331
1998-12-17	332	332	326	327	56,000	327
1998-12-16	340	340	332	336	144,000	336
1998-12-15	330	338	328	335	198,000	335
1998-12-14	318	330	317	330	153,000	330
1998-12-11	320	320	317	317	178,000	317
1998-12-10	330	330	318	320	93,000	320
1998-12-09	330	330	317	320	46,000	320
1998-12-08	321	334	321	334	11,000	334
1998-12-07	325	325	321	322	26,000	322
1998-12-04	325	327	325	325	92,000	325
1998-12-03	342	342	325	325	37,000	325
1998-12-02	328	344	328	344	139,000	344
1998-12-01	334	334	324	329	45,000	329
1998-11-30	336	341	335	335	39,000	335
1998-11-27	340	340	330	335	167,000	335
1998-11-26	330	340	330	340	80,000	340
1998-11-25	318	325	315	320	72,000	320
1998-11-24	317	317	310	312	99,000	312
1998-11-20	301	314	301	307	85,000	307
1998-11-19	300	302	300	301	38,000	301
1998-11-18	298	300	298	300	27,000	300
1998-11-17	313	313	295	298	28,000	298
1998-11-16	300	305	293	298	53,000	298
1998-11-13	293	298	282	298	124,000	298
1998-11-12	296	296	290	292	34,000	292
1998-11-11	291	294	290	291	88,000	291
1998-11-10	301	301	291	291	28,000	291
1998-11-09	305	305	291	291	23,000	291
1998-11-06	310	310	300	300	27,000	300
1998-11-05	325	325	319	320	17,000	320
1998-11-04	330	330	317	317	16,000	317
1998-11-02	291	292	291	292	7,000	292
1998-10-30	291	294	290	290	27,000	290
1998-10-29	297	297	295	295	22,000	295
1998-10-28	300	300	295	297	28,000	297
1998-10-27	302	302	300	300	16,000	300
1998-10-26	310	310	301	302	6,000	302
1998-10-23	324	324	320	320	34,000	320
1998-10-22	315	330	315	324	70,000	324
1998-10-21	295	320	295	320	48,000	320
1998-10-20	325	325	310	310	12,000	310
1998-10-19	329	329	300	300	13,000	300
1998-10-16	296	300	290	299	15,000	299
1998-10-15	300	300	294	295	10,000	295
1998-10-14	300	300	290	300	19,000	300
1998-10-13	300	302	295	296	45,000	296
1998-10-12	299	312	295	300	49,000	300
1998-10-09	306	307	280	290	55,000	290
1998-10-08	330	330	317	317	40,000	317
1998-10-07	318	325	315	325	30,000	325
1998-10-06	320	320	317	317	22,000	317
1998-10-05	358	358	320	320	34,000	320
1998-10-02	340	343	327	343	86,000	343
1998-10-01	340	349	340	340	20,000	340
1998-09-30	370	370	353	353	12,000	353
1998-09-29	361	361	355	360	6,000	360
1998-09-28	350	370	350	361	14,000	361
1998-09-25	350	351	350	351	4,000	351
1998-09-24	365	375	361	375	29,000	375
1998-09-22	383	384	350	355	82,000	355
1998-09-21	380	390	375	383	65,000	383
1998-09-18	370	382	365	382	25,000	382
1998-09-17	364	370	355	370	23,000	370
1998-09-16	371	380	366	379	28,000	379
1998-09-14	376	376	366	370	7,000	370
1998-09-11	381	381	360	361	57,000	361
1998-09-10	380	380	371	371	4,000	371
1998-09-09	390	390	377	380	11,000	380
1998-09-08	372	375	370	373	13,000	373
1998-09-07	369	377	369	377	68,000	377
1998-09-04	375	378	365	365	16,000	365
1998-09-03	375	379	375	379	24,000	379
1998-09-02	356	377	353	375	70,000	375
1998-09-01	354	355	348	353	18,000	353
1998-08-31	357	361	355	359	22,000	359
1998-08-28	376	376	352	357	55,000	357
1998-08-27	375	376	370	376	30,000	376
1998-08-26	390	390	375	376	25,000	376
1998-08-25	390	398	380	390	74,000	390
1998-08-24	400	400	390	390	17,000	390
1998-08-21	404	405	400	400	37,000	400
1998-08-20	400	404	400	404	27,000	404
1998-08-19	400	404	400	400	31,000	400
1998-08-18	400	404	400	400	36,000	400
1998-08-17	411	411	400	400	22,000	400
1998-08-14	409	411	409	411	29,000	411
1998-08-13	408	409	400	409	34,000	409
1998-08-12	405	410	405	409	17,000	409
1998-08-11	413	413	410	410	12,000	410
1998-08-10	415	415	410	413	24,000	413
1998-08-07	414	415	411	415	22,000	415
1998-08-06	414	415	401	407	111,000	407
1998-08-05	415	416	412	412	54,000	412
1998-08-04	430	430	410	420	78,000	420
1998-08-03	439	439	435	435	19,000	435
1998-07-31	450	450	440	440	6,000	440
1998-07-30	440	450	440	448	30,000	448
1998-07-29	441	441	440	440	4,000	440
1998-07-28	450	450	435	440	36,000	440
1998-07-27	447	450	440	440	32,000	440
1998-07-24	435	440	430	440	40,000	440
1998-07-23	447	447	430	430	68,000	430
1998-07-22	448	448	447	447	50,000	447
1998-07-21	449	453	447	447	25,000	447
1998-07-17	447	453	447	447	59,000	447
1998-07-16	459	459	450	452	31,000	452
1998-07-15	451	460	450	460	10,000	460
1998-07-14	450	451	440	450	23,000	450
1998-07-13	451	451	450	450	9,000	450
1998-07-10	459	463	450	450	21,000	450
1998-07-09	465	465	453	459	21,000	459
1998-07-08	460	462	453	453	22,000	453
1998-07-07	458	460	454	460	70,000	460
1998-07-06	460	461	452	452	168,000	452
1998-07-03	458	458	450	455	96,000	455
1998-07-02	462	464	458	458	71,000	458
1998-07-01	450	462	450	457	30,000	457
1998-06-30	432	442	432	442	28,000	442
1998-06-29	429	432	429	432	30,000	432
1998-06-26	422	432	422	432	20,000	432
1998-06-25	431	431	420	420	34,000	420
1998-06-24	433	433	433	433	5,000	433
1998-06-23	435	435	435	435	42,000	435
1998-06-22	425	430	425	430	7,000	430
1998-06-19	432	432	425	425	46,000	425
1998-06-18	425	437	425	437	15,000	437
1998-06-17	421	423	420	420	26,000	420
1998-06-16	420	425	420	420	14,000	420
1998-06-15	420	425	420	423	7,000	423
1998-06-12	430	430	425	425	58,000	425
1998-06-11	428	435	428	428	25,000	428
1998-06-10	432	436	430	431	29,000	431
1998-06-09	430	431	430	431	8,000	431
1998-06-08	431	434	431	431	45,000	431
1998-06-05	452	452	426	426	89,000	426
1998-06-04	462	462	440	442	56,000	442
1998-06-03	467	472	457	457	51,000	457
1998-06-02	465	469	457	467	39,000	467
1998-06-01	460	465	458	465	28,000	465
1998-05-29	457	465	457	460	13,000	460
1998-05-28	452	455	452	455	17,000	455
1998-05-27	443	460	443	452	34,000	452
1998-05-26	449	450	440	442	11,000	442
1998-05-25	460	460	449	450	20,000	450
1998-05-22	449	465	449	460	40,000	460
1998-05-21	430	446	430	440	41,000	440
1998-05-20	428	440	428	430	31,000	430
1998-05-19	435	435	425	425	21,000	425
1998-05-18	440	440	430	431	29,000	431
1998-05-15	450	455	440	440	14,000	440
1998-05-14	465	470	450	451	34,000	451
1998-05-13	460	470	450	465	130,000	465
1998-05-12	451	460	450	455	34,000	455
1998-05-11	420	445	415	445	178,000	445
1998-05-08	430	440	418	420	56,000	420
1998-05-07	438	438	402	406	116,000	406
1998-05-06	448	448	435	438	27,000	438
1998-05-01	460	463	440	443	108,000	443
1998-04-30	478	478	469	475	74,000	475
1998-04-28	473	473	473	473	97,000	473
1998-04-27	473	476	473	473	94,000	473
1998-04-24	465	474	465	473	12,000	473
1998-04-23	470	470	460	460	68,000	460
1998-04-22	466	467	463	467	20,000	467
1998-04-21	475	478	466	466	11,000	466
1998-04-20	465	470	465	465	9,000	465
1998-04-17	477	483	470	475	94,000	475
1998-04-16	477	480	467	477	152,000	477
1998-04-15	469	474	465	470	61,000	470
1998-04-14	480	480	466	473	43,000	473
1998-04-13	485	490	485	485	42,000	485
1998-04-10	494	494	490	490	18,000	490
1998-04-09	476	495	470	495	95,000	495
1998-04-08	460	476	460	470	254,000	470
1998-04-07	461	461	447	455	21,000	455
1998-04-06	458	465	458	461	73,000	461
1998-04-03	465	473	458	458	37,000	458
1998-04-02	495	495	470	474	87,000	474
1998-04-01	510	510	495	495	15,000	495
1998-03-31	524	524	500	501	20,000	501
1998-03-30	540	540	526	526	6,000	526
1998-03-27	537	542	537	537	26,000	537
1998-03-26	537	545	537	537	10,000	537
1998-03-25	536	537	526	537	21,000	537
1998-03-24	525	555	525	536	31,000	536
1998-03-23	545	555	530	530	43,000	530
1998-03-20	526	545	521	545	23,000	545
1998-03-19	525	526	525	526	26,000	526
1998-03-18	520	520	517	520	17,000	520
1998-03-17	511	520	511	511	24,000	511
1998-03-16	523	523	510	510	29,000	510
1998-03-13	510	526	510	526	49,000	526
1998-03-12	525	525	510	510	23,000	510
1998-03-11	535	535	525	525	80,000	525
1998-03-10	535	536	535	535	27,000	535
1998-03-09	547	547	540	541	38,000	541
1998-03-06	546	555	546	555	15,000	555
1998-03-05	550	550	545	545	4,000	545
1998-03-04	558	558	550	555	18,000	555
1998-03-03	560	560	555	558	33,000	558
1998-03-02	550	559	545	559	43,000	559
1998-02-27	543	550	535	535	97,000	535
1998-02-26	540	543	540	540	38,000	540
1998-02-25	543	545	532	540	85,000	540
1998-02-24	545	545	535	535	22,000	535
1998-02-23	535	535	535	535	7,000	535
1998-02-20	535	535	530	535	18,000	535
1998-02-19	545	545	540	540	18,000	540
1998-02-18	549	549	548	548	5,000	548
1998-02-17	549	550	549	550	5,000	550
1998-02-16	541	550	541	543	16,000	543
1998-02-13	578	578	540	540	56,000	540
1998-02-12	575	580	570	573	42,000	573
1998-02-10	550	565	540	565	46,000	565
1998-02-09	538	541	535	535	55,000	535
1998-02-06	544	544	538	538	16,000	538
1998-02-05	540	540	530	534	23,000	534
1998-02-04	550	550	540	540	42,000	540
1998-02-03	540	540	530	539	48,000	539
1998-02-02	534	540	530	530	25,000	530
1998-01-30	529	545	529	545	72,000	545
1998-01-29	552	553	500	539	110,000	539
1998-01-28	560	570	552	552	99,000	552
1998-01-27	549	559	540	550	95,000	550
1998-01-26	502	545	502	539	148,000	539
1998-01-23	480	493	480	493	114,000	493
1998-01-22	465	480	462	480	53,000	480
1998-01-21	475	475	455	460	161,000	460
1998-01-20	445	445	430	431	236,000	431
1998-01-19	440	450	436	436	122,000	436
1998-01-16	415	430	405	420	100,000	420
1998-01-14	419	420	404	420	34,000	420
1998-01-13	413	414	413	414	6,000	414
1998-01-12	414	414	414	414	2,000	414
1998-01-09	410	415	410	415	9,000	415
1998-01-08	410	415	405	415	38,000	415
1998-01-07	408	415	408	415	22,000	415
1998-01-06	424	424	401	408	23,000	408
1998-01-05	423	423	423	423	2,000	423

分割・併合履歴： [1988-03-28]1株→1.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31